Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.880 +0.050 (+0.86%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 1.450 1.460 1.380 1.410 78,087 -0.03(-2.08%)
Feb 28, 2008 1.460 1.470 1.420 1.440 89,775 +0.01(+0.70%)
Feb 27, 2008 1.410 1.430 1.390 1.430 79,951 +0.01(+0.70%)
Feb 26, 2008 1.450 1.450 1.420 1.420 13,900 +0.00(+0.00%)
Feb 25, 2008 1.400 1.440 1.400 1.420 7,900 +0.02(+1.43%)
Feb 22, 2008 1.400 1.450 1.400 1.400 23,600 -0.02(-1.41%)
Feb 21, 2008 1.440 1.440 1.410 1.420 23,500 +0.00(+0.00%)
Feb 20, 2008 1.470 1.470 1.420 1.420 22,700 +0.00(+0.00%)
Feb 19, 2008 1.390 1.450 1.390 1.420 32,800 +0.03(+2.16%)
Feb 18, 2008 1.360 1.400 1.360 1.390 0 +0.00(+0.00%)
Feb 15, 2008 1.360 1.400 1.360 1.390 14,184 +0.01(+0.72%)
Feb 14, 2008 1.410 1.420 1.350 1.380 71,200 -0.01(-0.72%)
Feb 13, 2008 1.400 1.420 1.390 1.390 47,243 +0.00(+0.00%)
Feb 12, 2008 1.410 1.430 1.360 1.390 32,800 -0.01(-0.71%)
Feb 11, 2008 1.400 1.430 1.370 1.400 45,950 -0.01(-0.71%)
Feb 08, 2008 1.430 1.460 1.400 1.410 21,150 -0.02(-1.40%)
Feb 07, 2008 1.480 1.480 1.430 1.430 22,085 -0.05(-3.38%)
Feb 06, 2008 1.420 1.510 1.420 1.480 46,252 +0.04(+2.78%)
Feb 05, 2008 1.450 1.470 1.380 1.440 85,400 -0.01(-0.69%)
Feb 04, 2008 1.440 1.470 1.440 1.450 28,100 +0.00(+0.00%)
Feb 01, 2008 1.490 1.490 1.440 1.450 22,810 -0.02(-1.36%)
Jan 31, 2008 1.320 1.470 1.320 1.470 84,000 +0.07(+5.00%)
Jan 30, 2008 1.500 1.500 1.380 1.400 237,701 -0.09(-6.04%)
Jan 29, 2008 1.550 1.550 1.470 1.490 35,100 -0.01(-0.67%)
Jan 28, 2008 1.470 1.540 1.470 1.500 66,580 +0.03(+2.04%)
Jan 25, 2008 1.660 1.660 1.470 1.470 147,301 -0.13(-8.13%)
Jan 24, 2008 1.560 1.650 1.500 1.600 80,600 +0.01(+0.63%)
Jan 23, 2008 1.520 1.650 1.520 1.590 102,800 -0.03(-1.85%)
Jan 22, 2008 1.650 1.650 1.470 1.620 131,500 -0.01(-0.61%)
Jan 21, 2008 1.600 1.650 1.580 1.630 0 +0.00(+0.00%)
Jan 18, 2008 1.600 1.650 1.580 1.630 179,255 +0.08(+5.16%)
Jan 17, 2008 1.500 1.550 1.481 1.550 179,100 +0.05(+3.33%)
Jan 16, 2008 1.450 1.520 1.400 1.500 397,854 +0.04(+2.74%)
Jan 15, 2008 1.500 1.510 1.460 1.460 58,266 -0.04(-2.67%)
Jan 14, 2008 1.580 1.580 1.500 1.500 186,870 -0.05(-3.23%)
Jan 11, 2008 1.570 1.600 1.520 1.550 77,004 -0.02(-1.27%)
Jan 10, 2008 1.560 1.600 1.560 1.570 59,904 -0.01(-0.63%)
Jan 09, 2008 1.590 1.620 1.580 1.580 43,910 -0.03(-1.86%)
Jan 08, 2008 1.620 1.630 1.550 1.610 89,449 +0.03(+1.90%)
Jan 07, 2008 1.600 1.630 1.570 1.580 245,100 -0.02(-1.25%)
Jan 04, 2008 1.550 1.650 1.550 1.600 74,845 +0.00(+0.00%)
Jan 03, 2008 1.620 1.640 1.590 1.600 73,878 -0.03(-1.84%)
Jan 02, 2008 1.710 1.720 1.620 1.630 118,200 -0.05(-2.98%)
Jan 01, 2008 1.520 1.690 1.520 1.680 0 +0.00(+0.00%)
Dec 31, 2007 1.520 1.690 1.520 1.680 152,500 +0.08(+5.00%)
Dec 28, 2007 1.590 1.600 1.520 1.600 120,500 +0.00(+0.00%)
Dec 27, 2007 1.620 1.630 1.580 1.600 96,186 +0.00(+0.00%)
Dec 26, 2007 1.680 1.680 1.600 1.600 89,880 -0.04(-2.44%)
Dec 24, 2007 1.650 1.690 1.630 1.640 67,400 -0.02(-1.20%)
Dec 21, 2007 1.650 1.700 1.610 1.660 49,100 -0.03(-1.78%)
Dec 20, 2007 1.670 1.690 1.660 1.690 35,700 +0.00(+0.00%)
Dec 19, 2007 1.610 1.690 1.600 1.690 65,500 +0.09(+5.62%)
Dec 18, 2007 1.640 1.650 1.590 1.600 66,100 -0.04(-2.44%)
Dec 17, 2007 1.610 1.660 1.600 1.640 22,000 +0.00(+0.00%)
Dec 14, 2007 1.650 1.680 1.620 1.640 25,700 +0.00(+0.00%)
Dec 13, 2007 1.650 1.690 1.640 1.640 37,895 -0.01(-0.61%)
Dec 12, 2007 1.720 1.720 1.650 1.650 46,200 -0.05(-2.94%)
Dec 11, 2007 1.700 1.750 1.680 1.700 54,300 +0.04(+2.41%)
Dec 10, 2007 1.640 1.680 1.620 1.660 18,700 +0.04(+2.47%)
Dec 07, 2007 1.650 1.650 1.620 1.620 6,600 -0.01(-0.61%)
Dec 06, 2007 1.660 1.660 1.550 1.630 68,600 -0.03(-1.81%)
Dec 05, 2007 1.700 1.700 1.650 1.660 10,600 +0.00(+0.00%)
Dec 04, 2007 1.650 1.700 1.640 1.660 82,800 +0.02(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.